Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Flagship Communities Real Estate Investment Trust (MHC-UN.TO)

22.91
+0.61
+(2.74%)
At close: April 23 at 1:52:03 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202522.4022.9122.4022.9122.911,201
Apr 22, 202522.3922.3922.3022.3022.30300
Apr 21, 202522.3522.3522.2522.3022.301,102
Apr 17, 202522.2522.2522.2522.2522.25300
Apr 16, 202522.3922.3922.2522.2522.25650
Apr 15, 202522.3122.3122.3122.3122.31101
Apr 14, 202522.3022.3022.2522.2522.25700
Apr 11, 202522.3022.3022.3022.3022.30101
Apr 10, 202522.0122.7522.0122.7522.756,815
Apr 9, 202522.6623.0022.2023.0023.003,500
Apr 8, 202522.7122.9922.7122.9922.99201
Apr 7, 202522.8523.0022.4123.0023.002,101
Apr 4, 202523.7023.7022.8623.0023.003,630
Apr 3, 202524.2524.2523.3623.7023.704,300
Apr 2, 202524.1524.1524.1524.1524.15302
Apr 1, 202524.9524.9524.1524.1524.15600
Mar 31, 2025 0.07168877 Dividend
Mar 31, 202524.7824.8024.0124.2024.203,285
Mar 28, 202524.7824.7824.7824.7824.73200
Mar 27, 202524.8024.8024.5124.7024.653,008
Mar 26, 202524.2124.7024.2124.7024.654,069
Mar 25, 202524.5524.8024.5524.8024.752,357
Mar 24, 202524.5824.5824.5824.5824.52-
Mar 21, 202524.6024.6024.4924.5824.5217,402
Mar 20, 202524.0524.5023.7124.5024.456,130
Mar 19, 202523.9523.9523.9523.9523.901,500
Mar 18, 202523.8523.9823.8523.9823.933,902
Mar 17, 202523.7023.8023.5023.6523.60606
Mar 14, 202523.0024.7023.0023.7423.695,552
Mar 13, 202522.4022.7422.2522.7422.691,229
Mar 12, 202521.9022.2021.9022.2022.15700
Mar 11, 202522.1022.1021.7521.9021.85700
Mar 10, 202522.0022.2222.0022.1522.102,300
Mar 7, 202521.4921.8021.4921.8021.752,200
Mar 6, 202521.4021.4921.2521.4921.45402
Mar 5, 202521.6021.6021.5021.5021.46700
Mar 4, 202521.5221.5221.4921.5021.461,750
Mar 3, 202521.4121.8021.4121.5521.512,276
Feb 28, 2025 0.07168877 Dividend
Feb 28, 202521.7021.7021.4121.5421.50700
Feb 27, 202521.7022.0021.7022.0021.902,862
Feb 26, 202521.4721.5021.2921.2921.20624
Feb 25, 202521.2521.5021.2521.2921.202,008
Feb 24, 202520.9520.9520.9220.9220.83205
Feb 21, 202521.0521.2020.9020.9020.81805
Feb 20, 202520.9821.1020.9821.1021.01902
Feb 19, 202520.6720.7520.4020.7520.667,500
Feb 18, 202520.8020.9520.8020.9520.86300
Feb 14, 202520.6920.7020.5020.5020.411,401
Feb 13, 202520.6020.6020.5020.5020.412,100
Feb 12, 202520.4120.4120.2120.2120.12850
Feb 11, 202520.5020.5120.4920.4920.402,100
Feb 10, 202520.5620.5620.5020.5020.41815
Feb 7, 202520.7520.7520.5020.5020.411,772
Feb 6, 202520.9020.9020.9020.9020.81100
Feb 5, 202520.5020.5120.4020.5120.42700
Feb 4, 202520.5020.5020.5020.5020.41100
Feb 3, 202520.8920.8920.8420.8420.75200
Jan 31, 2025 0.07168877 Dividend
Jan 31, 202521.3021.3020.8520.9820.89800
Jan 30, 202521.2521.2521.0021.2521.1027,000
Jan 29, 202521.0221.1921.0221.1921.04301
Jan 28, 202521.0021.1621.0021.1020.962,900
Jan 27, 202520.9020.9020.9020.9020.76903
Jan 24, 202520.6020.9920.6020.8020.662,100
Jan 23, 202520.6020.6020.5120.5120.371,800
Jan 22, 202520.7020.8520.7020.8520.71600
Jan 21, 202520.7020.7020.7020.7020.56300
Jan 20, 202520.8320.8320.5020.5120.371,205
Jan 17, 202520.6820.8020.6020.6120.471,200
Jan 16, 202520.6920.8720.5020.8720.735,502
Jan 15, 202520.7520.7520.7520.7520.61-
Jan 14, 202520.7520.7520.2020.7520.61521
Jan 13, 202521.1021.1020.1820.8520.714,051
Jan 10, 202521.5021.5021.3021.3021.151,575
Jan 9, 202521.4921.4921.4921.4921.34501
Jan 8, 202521.3821.3821.2521.2521.10501
Jan 7, 202521.2521.2521.2521.2521.10-
Jan 6, 202521.4021.4221.2521.2521.101,351
Jan 3, 202521.4021.9921.4021.5021.355,100
Jan 2, 202521.3021.3021.2021.2021.05600
Dec 31, 2024 0.07168877 Dividend
Dec 31, 202420.9020.9020.9020.9020.76-
Dec 30, 202421.5021.5020.9020.9020.711,111
Dec 27, 202421.7321.7321.7321.7321.53166
Dec 24, 202421.7421.7421.7421.7421.54-
Dec 23, 202421.7521.7821.7021.7421.541,201
Dec 20, 202422.0422.0422.0422.0421.83-
Dec 19, 202422.0022.0421.7522.0421.831,201
Dec 18, 202422.3122.3122.2522.2522.04501
Dec 17, 202422.5022.5222.2522.2522.04900
Dec 16, 202422.5122.5222.5122.5222.31700
Dec 13, 202422.3822.3822.3822.3822.17-
Dec 12, 202422.4122.4122.3522.3822.17400
Dec 11, 202422.7822.7922.4822.4822.271,201
Dec 10, 202422.7822.7822.7822.7822.57201
Dec 9, 202422.7022.7022.7022.7022.49115
Dec 6, 202422.6622.9122.6522.6522.44722
Dec 5, 202422.6522.7022.4622.4622.252,300
Dec 4, 202422.6322.7822.5022.5022.2915,800
Dec 3, 202422.5022.5022.5022.5022.29500
Dec 2, 202422.4022.7222.3322.3322.121,270
Nov 29, 2024 0.07168877 Dividend
Nov 29, 202422.2522.2522.2422.2522.041,275
Nov 28, 202422.2522.3022.2522.3022.04800
Nov 27, 202422.1322.3022.0822.3022.043,901
Nov 26, 202421.9022.4721.9022.1021.846,950
Nov 25, 202421.9821.9921.7821.7821.531,565
Nov 22, 202421.7021.8021.7021.8021.551,900
Nov 21, 202421.4821.7521.4821.5021.251,400
Nov 20, 202421.2521.3021.2021.2020.95701
Nov 19, 202421.5021.5021.0521.5021.255,048
Nov 18, 202421.3021.7521.3021.7521.501,600
Nov 15, 202421.2521.5021.2521.5021.251,288
Nov 14, 202420.7021.3520.7021.3021.054,901
Nov 13, 202420.4120.5520.2020.5520.3112,471
Nov 12, 202420.3020.5020.3020.5020.261,000
Nov 11, 202420.4920.4920.0920.0919.86300
Nov 8, 202420.3520.3520.3520.3520.11-
Nov 7, 202420.0620.3520.0620.3520.114,401
Nov 6, 202420.3520.3520.0120.0919.86701
Nov 5, 202420.1020.2520.0920.0919.864,250
Nov 4, 202420.3520.3520.1020.2520.012,085
Nov 1, 202420.5020.6720.4520.4520.21339
Oct 31, 2024 0.07168877 Dividend
Oct 31, 202420.5020.5020.5020.5020.26300
Oct 30, 202420.5020.5020.5020.5020.211,052
Oct 29, 202420.3020.5020.3020.5020.211,100
Oct 28, 202420.8720.8720.3120.3120.022,261
Oct 25, 202420.7520.7820.7520.7820.49500
Oct 24, 202420.7020.7020.7020.7020.41100
Oct 23, 202420.5120.5120.4520.5120.222,700
Oct 22, 202420.6020.8920.5220.5220.23800
Oct 21, 202420.8521.0020.7620.7620.471,362
Oct 18, 202420.8021.0020.8021.0020.702,111
Oct 17, 202421.0021.0521.0021.0020.70800
Oct 16, 202421.0021.0021.0021.0020.70-
Oct 15, 202421.2521.2521.0021.0020.702,800
Oct 11, 202421.0021.2520.8120.8120.523,750
Oct 10, 202420.9020.9020.8020.8020.512,800
Oct 9, 202420.9720.9720.8020.8020.512,389
Oct 8, 202420.8120.9020.8120.9020.61400
Oct 7, 202420.5020.6520.3420.6020.311,311
Oct 4, 202420.6020.6020.6020.6020.31200
Oct 3, 202420.7020.9020.5120.5120.222,250
Oct 2, 202420.7920.7920.6820.6820.39300
Oct 1, 202420.7520.7520.5220.7220.431,700
Sep 30, 202420.7520.7520.5020.5020.211,180
Sep 27, 2024 0.068222195 Dividend
Sep 27, 202420.7520.8020.7520.8020.511,650
Sep 26, 202420.9720.9720.5620.5620.221,900
Sep 25, 202420.6521.0020.5020.9820.6311,510
Sep 24, 202420.7520.7520.4020.4020.062,500
Sep 23, 202421.0021.0020.5520.8420.501,250
Sep 20, 202421.0021.0021.0021.0020.651,700
Sep 19, 202421.3321.5021.0021.0020.651,650
Sep 18, 202421.2021.2021.1021.1320.78700
Sep 17, 202421.3521.3621.0221.2520.904,800
Sep 16, 202421.3521.3521.2021.2020.85300
Sep 13, 202421.0021.5420.9821.3521.009,879
Sep 12, 202420.7020.9820.7020.9820.63400
Sep 11, 202420.4520.6020.4520.6020.26300
Sep 10, 202420.3520.3520.3520.3520.02-
Sep 9, 202420.4020.4020.3520.3520.02200
Sep 6, 202420.5020.5020.5020.5020.16200
Sep 5, 202420.5220.6220.3020.3520.021,700
Sep 4, 202420.4020.5120.4020.5120.174,000
Sep 3, 202420.2120.2120.2020.2019.87900
Aug 30, 2024 0.068222195 Dividend
Aug 30, 202420.5021.0020.2520.4020.064,600
Aug 29, 202420.1020.4320.1020.3519.971,100
Aug 28, 202420.1020.1019.9919.9919.61500
Aug 27, 202419.7020.0019.7020.0019.62600
Aug 26, 202419.4619.6019.4019.6019.233,200
Aug 23, 202419.2019.3519.2019.3518.99300
Aug 22, 202419.1019.1019.1019.1018.74-
Aug 21, 202419.1519.1519.1019.1018.741,100
Aug 20, 202419.1519.1519.1519.1518.79530
Aug 19, 202419.1019.2519.1019.2518.89400
Aug 16, 202418.9019.0518.9018.9318.571,310
Aug 15, 202419.1519.2518.9518.9518.592,100
Aug 14, 202418.9618.9618.9518.9518.59500
Aug 13, 202419.2019.3719.2019.2018.841,067
Aug 12, 202419.0019.2018.9618.9618.602,000
Aug 9, 202419.2019.2018.8518.8518.492,925
Aug 8, 202419.3519.3518.7518.7518.401,902
Aug 7, 202419.4019.4019.1419.1418.782,000
Aug 6, 202419.5219.5219.3019.3919.022,101
Aug 2, 202419.5019.6019.5019.5119.14300
Aug 1, 202419.6019.6019.5519.5619.19600
Jul 31, 2024 0.068222195 Dividend
Jul 31, 202419.7020.0719.5519.5519.189,700
Jul 30, 202419.9019.9019.9019.9019.48-
Jul 29, 202419.9019.9019.9019.9019.48125
Jul 26, 202419.8619.9019.7519.9019.482,400
Jul 25, 202419.6019.8819.6019.8819.4610,500
Jul 24, 202419.7819.8019.6519.6519.231,035
Jul 23, 202419.7519.7519.6019.6019.18410
Jul 22, 202419.8019.8019.7519.7519.33300
Jul 19, 202419.5019.5019.5019.5019.091,300
Jul 18, 202419.3819.6519.3019.5019.091,925
Jul 17, 202419.2219.5019.2219.5019.092,400
Jul 16, 202419.4819.4819.2019.2018.791,479
Jul 15, 202419.4819.4819.2519.2518.84300
Jul 12, 202419.5019.5019.1419.1418.73500
Jul 11, 202419.4019.4119.3519.3518.941,100
Jul 10, 202419.5619.5619.2219.2218.812,700
Jul 9, 202419.5520.0019.5520.0019.571,800
Jul 8, 202419.6019.6019.5019.5019.09500
Jul 5, 202419.8019.8019.4119.4119.001,800
Jul 4, 202419.5119.5119.5119.5119.10100
Jul 3, 202419.3019.6019.3019.6019.18500
Jul 2, 202419.0019.0019.0019.0018.60500
Jun 28, 2024 0.068222195 Dividend
Jun 28, 202419.1019.1019.0019.0018.60200
Jun 27, 202418.7019.0018.7019.0018.552,900
Jun 26, 202418.7118.9818.5018.6718.231,410
Jun 25, 202418.9518.9518.7318.7318.28300
Jun 24, 202418.8018.8018.8018.8018.35200
Jun 21, 202418.7018.9918.7018.9918.542,040
Jun 20, 202418.6318.9118.5918.6018.161,800
Jun 19, 202418.6518.6518.6518.6518.21200
Jun 18, 202418.4718.7518.2418.7518.30700
Jun 17, 202418.8918.8918.0018.4518.0114,150
Jun 14, 202419.4019.4018.9519.1118.661,100
Jun 13, 202419.5019.6019.5019.6019.13600
Jun 12, 202419.6619.6619.2519.5419.087,458
Jun 11, 202419.8119.8119.6619.6619.19716
Jun 10, 202419.8819.9319.8819.9319.461,050
Jun 7, 202420.0720.0719.8519.9519.48900
Jun 6, 202420.1520.1519.9820.1219.641,655
Jun 5, 202420.2020.2020.2020.2019.72-
Jun 4, 202419.9320.2019.9320.2019.721,500
Jun 3, 202419.9520.0519.9520.0519.57200
May 31, 2024 0.068222195 Dividend
May 31, 202420.1920.1920.1920.1919.71100
May 30, 202419.9519.9519.9519.9519.43100
May 29, 202420.3520.3520.0020.0019.48620
May 28, 202420.2820.4120.2020.2019.672,500
May 27, 202420.0120.1120.0020.1019.573,500
May 24, 202420.5020.5620.2020.2019.671,897
May 23, 202420.5220.5220.4020.4519.911,700
May 22, 202420.7020.7020.6020.6520.11600
May 21, 202420.7520.8020.5820.5820.041,060
May 17, 202420.6520.7120.4920.5219.983,840
May 16, 202420.4020.7920.3520.7920.2511,700
May 15, 202420.2620.5520.2620.5520.011,700
May 14, 202420.6020.6020.6020.6020.06100
May 13, 202420.4620.6020.4620.6020.06700
May 10, 202420.5020.5220.5020.5219.981,100
May 9, 202420.6620.6620.4520.4519.91200
May 8, 202420.6920.6920.6120.6120.07700
May 7, 202420.8320.8820.6120.6120.07600
May 6, 202420.5020.5520.5020.5520.01200
May 3, 202420.6420.6420.6420.6420.10100
May 2, 202420.7020.7020.5020.5019.96200
May 1, 202420.8521.0020.7521.0020.452,660
Apr 30, 202421.0021.0021.0021.0020.45100
Apr 29, 2024 0.068222195 Dividend
Apr 29, 202420.9020.9720.9020.9720.421,804
Apr 26, 202420.4220.9020.4220.8920.298,100
Apr 25, 202420.6620.6620.5020.5219.941,250
Apr 24, 202420.7020.7620.6120.6520.065,700
Apr 23, 202420.5220.5220.5220.5219.94400

Related Tickers

5XR.F Xior Student Housing NV
28.00
+0.90%
 
FCA-U.V Firm Capital Apartment Real Estate Investment Trust
2.5000
0.00%
 
FCA-UN.V Firm Capital Apartment Real Estate Investment Trust
3.7500
+10.29%
 
NRR-UN.TO Northview Residential REIT
14.87
+4.13%
 
DRR-U.TO Dream Residential Real Estate Investment Trust
8.40
-3.34%
 
PRSR.L The PRS REIT plc
116.60
+0.52%
 
HOM-UN.TO BSR Real Estate Investment Trust
16.84
-0.36%
 
KMP-UN.TO Killam Apartment REIT
16.84
+0.12%
 
MI-UN.TO Minto Apartment Real Estate Investment Trust
13.06
-0.38%
 
BEI-UN.TO Boardwalk Real Estate Investment Trust
63.26
-0.17%